Seoul Electronics & Telecom Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-27 | 287.00 | 298.00 | 278.00 | 298.00 | 1,490.00 | 34,138 |
| 2024-08-26 | 285.00 | 298.00 | 281.00 | 287.00 | 1,435.00 | 38,940 |
| 2024-08-23 | 298.00 | 298.00 | 285.00 | 285.00 | 1,425.00 | 18,158 |
| 2024-08-22 | 298.00 | 299.00 | 287.00 | 298.00 | 1,490.00 | 9,302 |
| 2024-08-21 | 299.00 | 299.00 | 296.00 | 298.00 | 1,490.00 | 13,733 |
| 2024-08-20 | 298.00 | 304.00 | 292.00 | 297.00 | 1,485.00 | 19,368 |
| 2024-08-19 | 298.00 | 302.00 | 294.00 | 298.00 | 1,490.00 | 12,504 |
| 2024-08-16 | 296.00 | 299.00 | 294.00 | 298.00 | 1,490.00 | 8,966 |
| 2024-08-14 | 295.00 | 299.00 | 294.00 | 297.00 | 1,485.00 | 6,024 |
| 2024-08-13 | 294.00 | 296.00 | 293.00 | 295.00 | 1,475.00 | 5,245 |
| 2024-08-12 | 296.00 | 297.00 | 289.00 | 294.00 | 1,470.00 | 18,694 |
| 2024-08-09 | 295.00 | 296.00 | 291.00 | 295.00 | 1,475.00 | 5,917 |
| 2024-08-08 | 293.00 | 295.00 | 286.00 | 295.00 | 1,475.00 | 18,908 |
| 2024-08-07 | 296.00 | 296.00 | 286.00 | 291.00 | 1,455.00 | 23,608 |
| 2024-08-06 | 288.00 | 299.00 | 280.00 | 296.00 | 1,480.00 | 51,393 |
| 2024-08-05 | 318.00 | 318.00 | 263.00 | 290.00 | 1,450.00 | 43,825 |
| 2024-08-02 | 327.00 | 332.00 | 319.00 | 320.00 | 1,600.00 | 16,361 |
| 2024-08-01 | 342.00 | 342.00 | 326.00 | 327.00 | 1,635.00 | 20,995 |
| 2024-07-31 | 331.00 | 346.00 | 331.00 | 336.00 | 1,680.00 | 22,625 |
| 2024-07-30 | 316.00 | 347.00 | 313.00 | 331.00 | 1,655.00 | 89,461 |
| 2024-07-29 | 311.00 | 319.00 | 311.00 | 315.00 | 1,575.00 | 10,493 |
| 2024-07-26 | 320.00 | 320.00 | 300.00 | 311.00 | 1,555.00 | 37,876 |
| 2024-07-25 | 334.00 | 334.00 | 320.00 | 320.00 | 1,600.00 | 17,554 |
| 2024-07-24 | 333.00 | 333.00 | 328.00 | 331.00 | 1,655.00 | 11,493 |
| 2024-07-23 | 336.00 | 336.00 | 324.00 | 333.00 | 1,665.00 | 14,285 |
| 2024-07-22 | 331.00 | 336.00 | 328.00 | 336.00 | 1,680.00 | 12,127 |
| 2024-07-19 | 335.00 | 336.00 | 322.00 | 335.00 | 1,675.00 | 14,304 |
| 2024-07-18 | 330.00 | 350.00 | 329.00 | 335.00 | 1,675.00 | 6,183 |
| 2024-07-17 | 330.00 | 344.00 | 330.00 | 334.00 | 1,670.00 | 10,708 |
| 2024-07-16 | 339.00 | 339.00 | 328.00 | 334.00 | 1,670.00 | 11,990 |
| 2024-07-15 | 349.00 | 351.00 | 328.00 | 332.00 | 1,660.00 | 16,659 |
| 2024-07-12 | 334.00 | 334.00 | 329.00 | 333.00 | 1,665.00 | 8,356 |
| 2024-07-11 | 330.00 | 335.00 | 329.00 | 333.00 | 1,665.00 | 11,445 |
| 2024-07-10 | 331.00 | 335.00 | 330.00 | 330.00 | 1,650.00 | 2,298 |
| 2024-07-09 | 338.00 | 338.00 | 321.00 | 335.00 | 1,675.00 | 21,875 |
| 2024-07-08 | 335.00 | 337.00 | 333.00 | 335.00 | 1,675.00 | 4,563 |
| 2024-07-05 | 331.00 | 342.00 | 331.00 | 335.00 | 1,675.00 | 20,156 |
| 2024-07-04 | 332.00 | 334.00 | 325.00 | 331.00 | 1,655.00 | 20,913 |
| 2024-07-03 | 327.00 | 336.00 | 327.00 | 332.00 | 1,660.00 | 7,208 |
| 2024-07-02 | 331.00 | 339.00 | 330.00 | 334.00 | 1,670.00 | 17,333 |
| 2024-07-01 | 330.00 | 345.00 | 329.00 | 333.00 | 1,665.00 | 7,930 |
| 2024-06-28 | 334.00 | 340.00 | 328.00 | 332.00 | 1,660.00 | 7,497 |
| 2024-06-27 | 341.00 | 347.00 | 334.00 | 334.00 | 1,670.00 | 7,347 |
| 2024-06-26 | 336.00 | 347.00 | 336.00 | 341.00 | 1,705.00 | 12,348 |
| 2024-06-25 | 336.00 | 338.00 | 331.00 | 338.00 | 1,690.00 | 6,425 |
| 2024-06-24 | 336.00 | 359.00 | 333.00 | 338.00 | 1,690.00 | 10,987 |
| 2024-06-21 | 342.00 | 348.00 | 333.00 | 338.00 | 1,690.00 | 17,477 |
| 2024-06-20 | 338.00 | 347.00 | 331.00 | 342.00 | 1,710.00 | 13,502 |
| 2024-06-19 | 342.00 | 345.00 | 333.00 | 342.00 | 1,710.00 | 12,188 |
| 2024-06-18 | 339.00 | 342.00 | 327.00 | 342.00 | 1,710.00 | 17,789 |
| 2024-06-17 | 336.00 | 340.00 | 334.00 | 339.00 | 1,695.00 | 7,529 |
| 2024-06-14 | 342.00 | 346.00 | 336.00 | 336.00 | 1,680.00 | 9,300 |
| 2024-06-13 | 340.00 | 345.00 | 339.00 | 342.00 | 1,710.00 | 8,732 |
| 2024-06-12 | 341.00 | 344.00 | 335.00 | 342.00 | 1,710.00 | 10,211 |
| 2024-06-11 | 342.00 | 345.00 | 340.00 | 341.00 | 1,705.00 | 7,237 |
| 2024-06-10 | 342.00 | 345.00 | 340.00 | 342.00 | 1,710.00 | 12,935 |
| 2024-06-07 | 346.00 | 348.00 | 333.00 | 342.00 | 1,710.00 | 7,605 |
| 2024-06-05 | 343.00 | 343.00 | 337.00 | 340.00 | 1,700.00 | 22,594 |
| 2024-06-04 | 350.00 | 350.00 | 327.00 | 343.00 | 1,715.00 | 12,516 |
| 2024-06-03 | 347.00 | 347.00 | 340.00 | 346.00 | 1,730.00 | 17,378 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.